IQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	43.39	43.39	43.13	43.29	43.29	1.36%	11,020
Jan 16, 2025	43.13	43.13	42.71	42.71	42.71	-0.51%	17,040
Jan 15, 2025	42.62	43.02	42.62	42.93	42.93	1.92%	13,547
Jan 14, 2025	42.34	42.40	41.82	42.12	42.12	0.17%	14,063
Jan 13, 2025	41.67	42.14	41.62	42.05	42.05	-0.45%	29,372
Jan 10, 2025	42.61	42.61	41.97	42.24	42.24	-1.38%	33,929
Jan 8, 2025	42.81	42.90	42.65	42.83	42.83	-0.09%	9,672
Jan 7, 2025	43.76	43.76	42.75	42.87	42.87	-1.70%	15,365
Jan 6, 2025	43.51	43.82	43.50	43.61	43.61	1.18%	24,248
Jan 3, 2025	42.80	43.39	42.80	43.10	43.10	1.27%	15,489
Jan 2, 2025	42.86	43.99	42.25	42.56	42.56	-0.30%	32,411
Dec 31, 2024	43.19	43.19	42.63	42.69	42.69	-0.88%	35,806
Dec 30, 2024	43.05	43.29	42.76	43.07	43.07	-1.15%	10,123
Dec 27, 2024	43.93	43.93	43.26	43.57	43.57	-1.47%	7,840,890
Dec 26, 2024	44.12	44.31	44.01	44.22	44.22	-	11,299
Dec 24, 2024	43.86	44.22	43.86	44.22	44.22	1.31%	70,618
Dec 23, 2024	43.39	43.65	43.11	43.65	43.65	0.69%	11,379
Dec 20, 2024	42.71	43.79	42.70	43.35	43.19	0.79%	29,391
Dec 19, 2024	43.58	43.70	42.99	43.01	42.85	-0.26%	27,129
Dec 18, 2024	44.66	44.83	43.12	43.12	42.96	-3.75%	22,259
Dec 17, 2024	44.85	44.92	44.63	44.80	44.63	-0.42%	11,950
Dec 16, 2024	44.69	45.21	44.59	44.99	44.82	1.15%	38,418
Dec 13, 2024	44.47	44.68	44.21	44.48	44.31	0.79%	23,036
Dec 12, 2024	44.24	44.33	44.12	44.13	43.96	-0.54%	9,681
Dec 11, 2024	44.12	44.57	44.09	44.37	44.20	1.53%	16,220
Dec 10, 2024	43.92	44.14	43.68	43.70	43.54	-0.50%	14,934
Dec 9, 2024	44.22	44.22	43.83	43.92	43.76	-0.63%	101,404
Dec 6, 2024	43.94	44.26	43.94	44.20	44.03	0.78%	14,121
Dec 5, 2024	44.00	44.04	43.84	43.86	43.70	-0.30%	16,006
Dec 4, 2024	43.77	44.01	43.68	43.99	43.83	1.27%	13,121
Dec 3, 2024	43.28	43.53	43.28	43.44	43.28	0.09%	9,848
Dec 2, 2024	43.02	43.40	43.00	43.40	43.24	0.39%	12,789
Nov 29, 2024	42.95	43.35	42.95	43.23	42.73	0.94%	10,675
Nov 27, 2024	43.22	43.22	42.62	42.83	42.33	-0.86%	10,805
Nov 26, 2024	43.17	43.28	43.00	43.20	42.70	0.56%	13,432
Nov 25, 2024	43.30	43.30	42.84	42.96	42.47	0.14%	37,665
Nov 22, 2024	42.76	42.94	42.72	42.90	42.41	0.30%	10,504
Nov 21, 2024	42.35	42.89	42.27	42.77	42.28	0.59%	11,410
Nov 20, 2024	42.52	42.52	41.98	42.52	42.03	-0.05%	31,273
Nov 19, 2024	42.13	42.56	42.08	42.54	42.05	0.69%	12,278
Nov 18, 2024	42.10	42.44	42.00	42.25	41.76	0.81%	19,621
Nov 15, 2024	42.46	42.46	41.84	41.91	41.43	-2.49%	16,672
Nov 14, 2024	43.27	43.28	42.96	42.98	42.49	-0.56%	10,133
Nov 13, 2024	43.33	43.52	43.12	43.22	42.72	-0.25%	38,511
Nov 12, 2024	43.39	43.43	43.08	43.33	42.83	-0.16%	20,432
Nov 11, 2024	43.46	43.48	43.15	43.40	42.90	-0.07%	20,892
Nov 8, 2024	43.36	43.48	43.26	43.43	42.93	0.18%	50,919
Nov 7, 2024	42.93	43.36	42.93	43.35	42.85	1.50%	21,860
Nov 6, 2024	43.12	43.13	41.92	42.71	42.22	1.86%	13,216
Nov 5, 2024	41.52	41.96	41.52	41.93	41.45	1.40%	26,769
Nov 4, 2024	41.46	41.59	41.33	41.35	40.87	-0.36%	15,754
Nov 1, 2024	41.34	41.69	41.32	41.50	41.02	0.58%	7,883
Oct 31, 2024	41.99	41.99	41.26	41.26	40.68	-2.37%	725,277
Oct 30, 2024	42.37	42.60	42.26	42.26	41.67	-0.94%	45,889
Oct 29, 2024	42.11	42.76	42.10	42.66	42.06	1.02%	745,612
Oct 28, 2024	42.42	42.50	42.23	42.23	41.64	0.02%	31,508
Oct 25, 2024	42.29	42.55	42.18	42.22	41.63	0.64%	17,784
Oct 24, 2024	41.77	42.05	41.72	41.95	41.36	0.91%	27,764
Oct 23, 2024	42.08	42.10	41.35	41.57	40.99	-1.68%	65,771
Oct 22, 2024	42.01	42.30	42.00	42.28	41.69	0.12%	37,965
Oct 21, 2024	43.49	43.49	42.02	42.23	41.64	0.36%	29,398
Oct 18, 2024	42.11	42.49	42.04	42.08	41.49	0.50%	3,639
Oct 17, 2024	42.04	42.15	41.84	41.87	41.28	0.10%	7,438
Oct 16, 2024	41.85	41.90	41.59	41.83	41.25	0.14%	42,537
Oct 15, 2024	42.36	42.40	41.61	41.77	41.19	-1.63%	21,257
Oct 14, 2024	42.32	42.46	42.24	42.46	41.87	1.02%	8,666
Oct 11, 2024	41.83	42.10	41.77	42.03	41.44	0.24%	21,817
Oct 10, 2024	41.76	42.09	41.75	41.93	41.34	-0.12%	8,734
Oct 9, 2024	41.67	41.98	41.55	41.98	41.39	0.74%	14,121
Oct 8, 2024	41.21	41.69	41.21	41.67	41.09	1.60%	12,353
Oct 7, 2024	41.36	41.39	41.00	41.01	40.44	-1.18%	18,219
Oct 4, 2024	41.37	41.52	41.07	41.50	40.92	1.37%	9,464
Oct 3, 2024	40.79	41.12	40.79	40.94	40.37	-0.22%	17,350
Oct 2, 2024	40.80	41.12	40.80	41.03	40.46	0.17%	8,617
Oct 1, 2024	41.53	41.53	40.64	40.96	40.39	-2.06%	28,479
Sep 30, 2024	41.59	41.86	41.45	41.82	40.91	0.12%	18,932
Sep 27, 2024	42.08	42.08	41.72	41.77	40.86	-0.52%	45,426
Sep 26, 2024	42.30	42.30	41.70	41.99	41.08	0.72%	47,558
Sep 25, 2024	41.63	41.76	41.52	41.69	40.78	0.12%	56,528
Sep 24, 2024	41.50	41.85	41.20	41.64	40.74	0.56%	67,483
Sep 23, 2024	41.41	41.52	41.29	41.41	40.51	0.39%	28,757
Sep 20, 2024	41.32	41.33	41.00	41.25	40.35	-0.34%	10,040
Sep 19, 2024	41.01	41.47	41.01	41.39	40.49	2.73%	24,407
Sep 18, 2024	40.49	40.78	40.29	40.29	39.42	-0.44%	36,669
Sep 17, 2024	40.69	40.69	40.36	40.47	39.59	-0.02%	21,601
Sep 16, 2024	40.34	40.76	40.22	40.48	39.60	-0.25%	8,945
Sep 13, 2024	40.46	40.70	40.46	40.58	39.70	0.32%	10,459
Sep 12, 2024	40.12	40.61	40.11	40.45	39.57	1.13%	44,764
Sep 11, 2024	39.41	40.04	38.78	40.00	39.13	1.73%	16,095
Sep 10, 2024	39.17	39.42	39.07	39.32	38.47	0.92%	8,626
Sep 9, 2024	38.78	39.02	38.78	38.96	38.11	1.19%	4,868
Sep 6, 2024	39.49	39.49	38.45	38.50	37.66	-2.38%	677,227
Sep 5, 2024	39.37	39.80	39.27	39.44	38.58	-0.13%	8,196
Sep 4, 2024	39.32	39.72	39.29	39.49	38.63	-0.20%	14,790
Sep 3, 2024	40.47	40.47	39.38	39.57	38.71	-4.86%	47,204
Aug 30, 2024	41.49	41.59	41.09	41.59	39.86	1.17%	36,109
Aug 29, 2024	41.35	41.72	41.07	41.11	39.40	0.27%	27,468
Aug 28, 2024	41.32	41.37	40.71	41.00	39.30	-1.09%	19,107
Aug 27, 2024	41.11	41.51	41.00	41.45	39.73	0.31%	5,511
Aug 26, 2024	41.67	41.72	41.23	41.32	39.60	-0.96%	9,320